617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,191400,190648079,1134,1134,1134,1134,2305
|
|
20241002,191300,190648079,1134,1134,1134,1134,0
|
|
20241002,191200,190648079,1134,1134,1134,1134,0
|
|
20241002,191100,190648079,1134,1134,1134,1134,0
|
|
20241002,191000,190648079,1134,1134,1134,1134,0
|
|
20241002,190900,190648079,1134,1134,1134,1134,0
|
|
20241002,190800,190648079,1134,1134,1134,1134,0
|
|
20241002,190700,190648079,1134,1134,1134,1134,0
|
|
20241002,190600,190648079,1134,1134,1134,1134,0
|
|
20241002,190500,190648079,1134,1134,1134,1134,0
|
|
20241002,190400,190648079,1134,1134,1134,1134,0
|
|
20241002,190300,190648079,1134,1134,1134,1134,0
|
|
20241002,190200,190648079,1134,1134,1134,1134,0
|
|
20241002,190100,190648079,1134,1134,1134,1134,0
|
|
20241002,190000,190648079,1134,1134,1134,1134,0
|
|
20241002,185900,190648079,1134,1134,1134,1134,0
|
|
20241002,185800,190648079,1134,1134,1134,1134,0
|
|
20241002,185700,190648079,1134,1134,1134,1134,0
|
|
20241002,185600,190648079,1134,1134,1134,1134,0
|
|
20241002,185500,190648079,1134,1134,1134,1134,0
|
|
20241002,185400,190648079,1134,1134,1134,1134,0
|
|
20241002,185300,190648079,1134,1134,1134,1134,0
|
|
20241002,185200,190648079,1134,1134,1134,1134,0
|
|
20241002,185100,190648079,1134,1134,1134,1134,0
|
|
20241002,185000,190648079,1134,1134,1134,1134,0
|
|
20241002,184900,190648079,1134,1134,1134,1134,0
|
|
20241002,184800,190648079,1134,1134,1134,1134,0
|
|
20241002,184700,190648079,1134,1134,1134,1134,0
|
|
20241002,184600,190648079,1134,1134,1134,1134,0
|
|
20241002,184500,190648079,1134,1134,1134,1134,0
|
|
20241002,184400,190648079,1134,1134,1134,1134,2305
|
|
20241002,184300,190648079,1134,1134,1134,1134,0
|
|
20241002,184200,190648079,1134,1134,1134,1134,0
|
|
20241002,184100,190648079,1134,1134,1134,1134,0
|
|
20241002,184000,190648079,1134,1134,1134,1134,0
|
|
20241002,183900,190648079,1134,1134,1134,1134,0
|
|
20241002,183800,190648079,1134,1134,1134,1134,0
|
|
20241002,183700,190648079,1134,1134,1134,1134,0
|
|
20241002,183600,190648079,1134,1134,1134,1134,0
|
|
20241002,183500,190648079,1134,1134,1134,1134,0
|
|
20241002,183400,190648079,1134,1134,1134,1134,0
|
|
20241002,183300,190648079,1134,1134,1134,1134,0
|
|
20241002,183200,190648079,1134,1134,1134,1134,0
|
|
20241002,183100,190648079,1134,1134,1134,1134,0
|
|
20241002,183000,190648079,1134,1134,1134,1134,0
|
|
20241002,182900,190648079,1134,1134,1134,1134,0
|
|
20241002,182800,190648079,1134,1134,1134,1134,0
|
|
20241002,182700,190648079,1134,1134,1134,1134,0
|
|
20241002,182600,190648079,1134,1134,1134,1134,0
|
|
20241002,182500,190648079,1134,1134,1134,1134,0
|
|
20241002,182400,190648079,1134,1134,1134,1134,0
|
|
20241002,182300,190648079,1134,1134,1134,1134,0
|
|
20241002,182200,190648079,1134,1134,1134,1134,0
|
|
20241002,182100,190648079,1134,1134,1134,1134,0
|
|
20241002,182000,190648079,1134,1134,1134,1134,0
|
|
20241002,181900,190648079,1134,1134,1134,1134,0
|
|
20241002,181800,190648079,1134,1134,1134,1134,0
|
|
20241002,181700,190648079,1134,1134,1134,1134,0
|
|
20241002,181600,190648079,1134,1134,1134,1134,0
|
|
20241002,181500,190648079,1134,1134,1134,1134,0
|
|
20241002,181400,190648079,1134,1134,1134,1134,2305
|
|
20241002,181300,190648079,1134,1134,1134,1134,0
|
|
20241002,181200,190648079,1134,1134,1134,1134,0
|
|
20241002,181100,190648079,1134,1134,1134,1134,0
|
|
20241002,181000,190648079,1134,1134,1134,1134,0
|
|
20241002,180900,190648079,1134,1134,1134,1134,0
|
|
20241002,180800,190648079,1134,1134,1134,1134,0
|
|
20241002,180700,190648079,1134,1134,1134,1134,0
|
|
20241002,180600,190648079,1134,1134,1134,1134,0
|
|
20241002,180500,190648079,1134,1134,1134,1134,0
|
|
20241002,180400,190648079,1134,1134,1134,1134,0
|
|
20241002,180300,190648079,1134,1134,1134,1134,0
|
|
20241002,180200,190648079,1134,1134,1134,1134,0
|
|
20241002,180100,190648079,1134,1134,1134,1134,0
|
|
20241002,180000,190648079,1134,1134,1134,1134,0
|
|
20241002,175900,190648079,1134,1134,1134,1134,0
|
|
20241002,175800,190648079,1134,1134,1134,1134,0
|
|
20241002,175700,190648079,1134,1134,1134,1134,0
|
|
20241002,175600,190648079,1134,1134,1134,1134,0
|
|
20241002,175500,190648079,1134,1134,1134,1134,0
|
|
20241002,175400,190648079,1134,1134,1134,1134,0
|
|
20241002,175300,190648079,1134,1134,1134,1134,0
|
|
20241002,175200,190648079,1134,1134,1134,1134,0
|
|
20241002,175100,190648079,1134,1134,1134,1134,0
|
|
20241002,175000,190648079,1134,1134,1134,1134,0
|
|
20241002,174900,190648079,1134,1134,1134,1134,0
|
|
20241002,174800,190648079,1134,1134,1134,1134,0
|
|
20241002,174700,190648079,1134,1134,1134,1134,0
|
|
20241002,174600,190648079,1134,1134,1134,1134,0
|
|
20241002,174500,190648079,1134,1134,1134,1134,0
|
|
20241002,174400,190648079,1134,1134,1134,1134,2305
|
|
20241002,174300,190648079,1134,1134,1134,1134,0
|
|
20241002,174200,190648079,1134,1134,1134,1134,0
|
|
20241002,174100,190648079,1134,1134,1134,1134,0
|
|
20241002,174000,190648079,1134,1134,1134,1134,0
|
|
20241002,173900,190648079,1134,1134,1134,1134,0
|
|
20241002,173800,190648079,1134,1134,1134,1134,0
|
|
20241002,173700,190648079,1134,1134,1134,1134,0
|
|
20241002,173600,190648079,1134,1134,1134,1134,0
|
|
20241002,173500,190648079,1134,1134,1134,1134,0
|
|
20241002,173400,190648079,1134,1134,1134,1134,0
|
|
20241002,173300,190648079,1134,1134,1134,1134,0
|
|
20241002,173200,190648079,1134,1134,1134,1134,0
|
|
20241002,173100,190648079,1134,1134,1134,1134,0
|
|
20241002,173000,190648079,1134,1134,1134,1134,0
|
|
20241002,172900,190648079,1134,1134,1134,1134,0
|
|
20241002,172800,190648079,1134,1134,1134,1134,0
|
|
20241002,172700,190648079,1134,1134,1134,1134,0
|
|
20241002,172600,190648079,1134,1134,1134,1134,0
|
|
20241002,172500,190648079,1134,1134,1134,1134,0
|
|
20241002,172400,190648079,1134,1134,1134,1134,0
|
|
20241002,172300,190648079,1134,1134,1134,1134,0
|
|
20241002,172200,190648079,1134,1134,1134,1134,0
|
|
20241002,172100,190648079,1134,1134,1134,1134,0
|
|
20241002,172000,190648079,1134,1134,1134,1134,0
|
|
20241002,171900,190648079,1134,1134,1134,1134,0
|
|
20241002,171800,190648079,1134,1134,1134,1134,0
|
|
20241002,171700,190648079,1134,1134,1134,1134,0
|
|
20241002,171600,190648079,1134,1134,1134,1134,0
|
|
20241002,171500,190648079,1134,1134,1134,1134,0
|
|
20241002,171400,190648079,1134,1134,1134,1134,2305
|
|
20241002,171300,190648079,1134,1134,1134,1134,0
|
|
20241002,171200,190648079,1134,1134,1134,1134,0
|
|
20241002,171100,190648079,1134,1134,1134,1134,0
|
|
20241002,171000,190648079,1134,1134,1134,1134,0
|
|
20241002,170900,190648079,1134,1134,1134,1134,0
|
|
20241002,170800,190648079,1134,1134,1134,1134,0
|
|
20241002,170700,190648079,1134,1134,1134,1134,0
|
|
20241002,170600,190648079,1134,1134,1134,1134,0
|
|
20241002,170500,190648079,1134,1134,1134,1134,0
|
|
20241002,170400,190648079,1134,1134,1134,1134,0
|
|
20241002,170300,190648079,1134,1134,1134,1134,0
|
|
20241002,170200,190648079,1134,1134,1134,1134,0
|
|
20241002,170100,190648079,1134,1134,1134,1134,0
|
|
20241002,170000,190648079,1134,1134,1134,1134,0
|
|
20241002,165900,190648079,1134,1134,1134,1134,0
|
|
20241002,165800,190648079,1134,1134,1134,1134,0
|
|
20241002,165700,190648079,1134,1134,1134,1134,0
|
|
20241002,165600,190648079,1134,1134,1134,1134,0
|
|
20241002,165500,190648079,1134,1134,1134,1134,0
|
|
20241002,165400,190648079,1134,1134,1134,1134,0
|
|
20241002,165300,190648079,1134,1134,1134,1134,0
|
|
20241002,165200,190648079,1134,1134,1134,1134,0
|
|
20241002,165100,190648079,1134,1134,1134,1134,0
|
|
20241002,165000,190648079,1134,1134,1134,1134,0
|
|
20241002,164900,190648079,1134,1134,1134,1134,0
|
|
20241002,164800,190648079,1134,1134,1134,1134,0
|
|
20241002,164700,190648079,1134,1134,1134,1134,0
|
|
20241002,164600,190648079,1134,1134,1134,1134,0
|
|
20241002,164500,190648079,1134,1134,1134,1134,0
|
|
20241002,164400,190648079,1134,1134,1134,1134,2305
|
|
20241002,164300,190648079,1134,1134,1134,1134,0
|
|
20241002,164200,190648079,1134,1134,1134,1134,0
|
|
20241002,164100,190648079,1134,1134,1134,1134,0
|
|
20241002,164000,190648079,1134,1134,1134,1134,0
|
|
20241002,163900,190648079,1134,1134,1134,1134,0
|
|
20241002,163800,190648079,1134,1134,1134,1134,0
|
|
20241002,163700,190648079,1134,1134,1134,1134,0
|
|
20241002,163600,190648079,1134,1134,1134,1134,0
|
|
20241002,163500,190648079,1134,1134,1134,1134,0
|
|
20241002,163400,190648079,1134,1134,1134,1134,0
|
|
20241002,163300,190648079,1134,1134,1134,1134,0
|
|
20241002,163200,190648079,1134,1134,1134,1134,0
|
|
20241002,163100,190648079,1134,1134,1134,1134,0
|
|
20241002,163000,190648079,1134,1134,1134,1134,0
|
|
20241002,162900,190648079,1134,1134,1134,1134,0
|
|
20241002,162800,190648079,1134,1134,1134,1134,0
|
|
20241002,162700,190648079,1134,1134,1134,1134,0
|
|
20241002,162600,190648079,1134,1134,1134,1134,0
|
|
20241002,162500,190648079,1134,1134,1134,1134,0
|
|
20241002,162400,190648079,1134,1134,1134,1134,0
|
|
20241002,162300,190648079,1134,1134,1134,1134,0
|
|
20241002,162200,190648079,1134,1134,1134,1134,0
|
|
20241002,162100,190648079,1134,1134,1134,1134,0
|
|
20241002,162000,190648079,1134,1134,1134,1134,0
|
|
20241002,161900,190648079,1134,1134,1134,1134,0
|
|
20241002,161800,190648079,1134,1134,1134,1134,0
|
|
20241002,161700,190648079,1134,1134,1134,1134,0
|
|
20241002,161600,190648079,1134,1134,1134,1134,0
|
|
20241002,161500,190648079,1134,1134,1134,1134,0
|
|
20241002,161400,190648079,1134,1134,1134,1134,2305
|
|
20241002,161300,190648079,1134,1134,1134,1134,0
|
|
20241002,161200,190648079,1134,1134,1134,1134,0
|
|
20241002,161100,190648079,1134,1134,1134,1134,0
|
|
20241002,161000,190648079,1134,1134,1134,1134,0
|
|
20241002,160900,190648079,1134,1134,1134,1134,0
|
|
20241002,160800,190648079,1134,1134,1134,1134,0
|
|
20241002,160700,190648079,1134,1134,1134,1134,0
|
|
20241002,160600,190648079,1134,1134,1134,1134,0
|
|
20241002,160500,190648079,1134,1134,1134,1134,0
|
|
20241002,160400,190648079,1134,1134,1134,1134,0
|
|
20241002,160300,190648079,1134,1134,1134,1134,0
|
|
20241002,160200,190648079,1134,1134,1134,1134,0
|
|
20241002,160100,190648079,1134,1134,1134,1134,0
|
|
20241002,160000,190648079,1134,1134,1134,1134,0
|
|
20241002,155900,190648079,1134,1134,1134,1134,0
|
|
20241002,155800,190648079,1134,1134,1134,1134,0
|
|
20241002,155700,190648079,1134,1134,1134,1134,0
|
|
20241002,155600,190648079,1134,1134,1134,1134,0
|
|
20241002,155500,190648079,1134,1134,1134,1134,0
|
|
20241002,155400,190648079,1134,1134,1134,1134,0
|
|
20241002,155300,190648079,1134,1134,1134,1134,0
|
|
20241002,155200,190648079,1134,1134,1134,1134,0
|
|
20241002,155100,190648079,1134,1134,1134,1134,0
|
|
20241002,155000,190648079,1134,1134,1134,1134,0
|
|
20241002,154900,190648079,1134,1134,1134,1134,0
|
|
20241002,154800,190648079,1134,1134,1134,1134,0
|
|
20241002,154700,190648079,1134,1134,1134,1134,0
|
|
20241002,154600,190648079,1134,1134,1134,1134,0
|
|
20241002,154500,190648079,1134,1134,1134,1134,0
|
|
20241002,154400,190648079,1134,1134,1134,1134,2305
|
|
20241002,154300,190648079,1134,1134,1134,1134,0
|
|
20241002,154200,190648079,1134,1134,1134,1134,0
|
|
20241002,154100,190648079,1134,1134,1134,1134,0
|
|
20241002,154000,190648079,1134,1134,1134,1134,0
|
|
20241002,153900,190648079,1134,1134,1134,1134,0
|
|
20241002,153800,190648079,1134,1134,1134,1134,0
|
|
20241002,153700,190648079,1134,1134,1134,1134,0
|
|
20241002,153600,190648079,1134,1134,1134,1134,0
|
|
20241002,153500,190648079,1134,1134,1134,1134,0
|
|
20241002,153400,190648079,1134,1134,1134,1134,0
|
|
20241002,153300,190648079,1134,1134,1134,1134,0
|
|
20241002,153200,190648079,1134,1134,1134,1134,0
|
|
20241002,153100,190648079,1134,1134,1134,1134,0
|
|
20241002,153000,190648079,1134,1134,1134,1134,2305
|
|
20241002,152900,188034209,1140,1140,1140,1140,0
|
|
20241002,152800,188034209,1140,1140,1140,1140,0
|
|
20241002,152700,188034209,1140,1140,1140,1140,0
|
|
20241002,152600,188034209,1140,1140,1140,1140,0
|
|
20241002,152500,188034209,1140,1140,1140,1140,0
|
|
20241002,152400,188034209,1140,1140,1140,1140,0
|
|
20241002,152300,188034209,1140,1140,1140,1140,0
|
|
20241002,152200,188034209,1140,1140,1140,1140,0
|
|
20241002,152100,188034209,1140,1140,1140,1140,0
|
|
20241002,152000,188034209,1140,1140,1140,1140,0
|
|
20241002,151900,188034209,1140,1140,1140,1140,0
|
|
20241002,151800,188034209,1140,1140,1140,1140,0
|
|
20241002,151700,188034209,1140,1140,1140,1140,0
|
|
20241002,151600,188034209,1140,1140,1140,1140,0
|
|
20241002,151500,188034209,1140,1140,1140,1140,1
|
|
20241002,151400,188033069,1138,1137,1138,1137,683
|
|
20241002,151300,187256015,1138,1135,1138,1135,743
|
|
20241002,151200,186411981,1132,1132,1132,1132,0
|
|
20241002,151100,186411981,1132,1132,1132,1132,0
|
|
20241002,151000,186411981,1132,1132,1132,1132,0
|
|
20241002,150900,186411981,1132,1132,1132,1132,0
|
|
20241002,150800,186411981,1132,1132,1132,1132,0
|
|
20241002,150700,186411981,1132,1132,1132,1132,0
|
|
20241002,150600,186411981,1132,1132,1132,1132,0
|
|
20241002,150500,186411981,1132,1132,1132,1132,0
|
|
20241002,150400,186411981,1132,1132,1132,1132,0
|
|
20241002,150300,186411981,1132,1132,1132,1132,0
|
|
20241002,150200,186411981,1132,1132,1132,1132,0
|
|
20241002,150100,186411981,1132,1132,1132,1132,0
|
|
20241002,150000,186411981,1132,1132,1132,1132,0
|
|
20241002,145900,186411981,1132,1132,1132,1132,0
|
|
20241002,145800,186411981,1132,1132,1132,1132,0
|
|
20241002,145700,186411981,1132,1132,1132,1132,0
|
|
20241002,145600,186411981,1132,1132,1132,1132,0
|
|
20241002,145500,186411981,1132,1133,1133,1132,3000
|
|
20241002,145400,183015980,1132,1132,1132,1132,0
|
|
20241002,145300,183015980,1132,1135,1135,1131,12428
|
|
20241002,145200,168942888,1136,1137,1137,1136,2794
|
|
20241002,145100,165767141,1137,1137,1137,1137,0
|
|
20241002,145000,165767141,1137,1137,1137,1137,0
|
|
20241002,144900,165767141,1137,1143,1143,1137,7000
|
|
20241002,144800,157798016,1143,1143,1143,1143,0
|
|
20241002,144700,157798016,1143,1143,1143,1143,0
|
|
20241002,144600,157798016,1143,1145,1145,1143,705
|
|
20241002,144500,156990945,1145,1145,1145,1145,0
|
|
20241002,144400,156990945,1145,1145,1145,1145,0
|
|
20241002,144300,156990945,1145,1145,1145,1145,133
|
|
20241002,144200,156838660,1145,1145,1145,1145,131
|
|
20241002,144100,156688665,1145,1145,1145,1145,6
|
|
20241002,144000,156681795,1145,1148,1148,1145,4796
|
|
20241002,143900,151184802,1148,1148,1148,1148,0
|
|
20241002,143800,151184802,1148,1148,1148,1148,0
|
|
20241002,143700,151184802,1148,1149,1149,1148,649
|
|
20241002,143600,150439233,1150,1150,1150,1150,0
|
|
20241002,143500,150439233,1150,1150,1150,1150,0
|
|
20241002,143400,150439233,1150,1150,1150,1150,0
|
|
20241002,143300,150439233,1150,1150,1150,1150,0
|
|
20241002,143200,150439233,1150,1150,1150,1150,0
|
|
20241002,143100,150439233,1150,1150,1150,1150,0
|
|
20241002,143000,150439233,1150,1150,1150,1150,0
|
|
20241002,142900,150439233,1150,1150,1150,1150,0
|
|
20241002,142800,150439233,1150,1150,1150,1150,547
|
|
20241002,142700,149810183,1151,1151,1151,1151,0
|
|
20241002,142600,149810183,1151,1151,1151,1151,0
|
|
20241002,142500,149810183,1151,1151,1151,1151,0
|
|
20241002,142400,149810183,1151,1151,1151,1151,0
|
|
20241002,142300,149810183,1151,1151,1151,1151,0
|
|
20241002,142200,149810183,1151,1151,1151,1151,900
|
|
20241002,142100,148774283,1151,1151,1151,1151,0
|
|
20241002,142000,148774283,1151,1151,1151,1151,100
|
|
20241002,141900,148659183,1151,1151,1151,1151,0
|
|
20241002,141800,148659183,1151,1151,1151,1151,0
|
|
20241002,141700,148659183,1151,1151,1151,1151,0
|
|
20241002,141600,148659183,1151,1151,1151,1151,0
|
|
20241002,141500,148659183,1151,1151,1151,1151,0
|
|
20241002,141400,148659183,1151,1151,1151,1151,0
|
|
20241002,141300,148659183,1151,1151,1151,1151,203
|
|
20241002,141200,148425530,1151,1151,1151,1151,1
|
|
20241002,141100,148424379,1152,1152,1152,1152,0
|
|
20241002,141000,148424379,1152,1152,1152,1152,0
|
|
20241002,140900,148424379,1152,1152,1152,1152,0
|
|
20241002,140800,148424379,1152,1152,1152,1152,0
|
|
20241002,140700,148424379,1152,1152,1152,1152,0
|
|
20241002,140600,148424379,1152,1152,1152,1152,0
|
|
20241002,140500,148424379,1152,1152,1152,1152,0
|
|
20241002,140400,148424379,1152,1152,1152,1152,0
|
|
20241002,140300,148424379,1152,1152,1152,1152,0
|
|
20241002,140200,148424379,1152,1152,1152,1152,0
|
|
20241002,140100,148424379,1152,1152,1152,1152,0
|
|
20241002,140000,148424379,1152,1152,1152,1152,0
|
|
20241002,135900,148424379,1152,1152,1152,1152,0
|
|
20241002,135800,148424379,1152,1152,1152,1152,0
|
|
20241002,135700,148424379,1152,1152,1152,1152,0
|
|
20241002,135600,148424379,1152,1152,1152,1152,0
|
|
20241002,135500,148424379,1152,1152,1152,1152,23
|
|
20241002,135400,148397883,1152,1152,1152,1152,0
|
|
20241002,135300,148397883,1152,1152,1152,1152,8
|
|
20241002,135200,148388667,1152,1152,1152,1152,0
|
|
20241002,135100,148388667,1152,1152,1152,1152,0
|
|
20241002,135000,148388667,1152,1152,1152,1152,0
|
|
20241002,134900,148388667,1152,1152,1152,1152,0
|
|
20241002,134800,148388667,1152,1152,1152,1152,0
|
|
20241002,134700,148388667,1152,1152,1152,1152,0
|
|
20241002,134600,148388667,1152,1152,1152,1152,0
|
|
20241002,134500,148388667,1152,1152,1152,1152,0
|
|
20241002,134400,148388667,1152,1152,1152,1152,0
|
|
20241002,134300,148388667,1152,1152,1152,1152,0
|
|
20241002,134200,148388667,1152,1152,1152,1152,2000
|
|
20241002,134100,146084667,1152,1152,1152,1152,0
|
|
20241002,134000,146084667,1152,1152,1152,1152,0
|
|
20241002,133900,146084667,1152,1153,1153,1152,3615
|
|
20241002,133800,141919948,1153,1153,1153,1153,1
|
|
20241002,133700,141918795,1152,1152,1152,1152,928
|
|
20241002,133600,140849739,1153,1153,1153,1153,33
|
|
20241002,133500,140811690,1152,1152,1152,1152,0
|
|
20241002,133400,140811690,1152,1154,1154,1152,1204
|
|
20241002,133300,139423503,1154,1154,1154,1154,0
|
|
20241002,133200,139423503,1154,1154,1154,1154,0
|
|
20241002,133100,139423503,1154,1154,1154,1154,0
|
|
20241002,133000,139423503,1154,1154,1154,1154,0
|
|
20241002,132900,139423503,1154,1154,1154,1154,0
|
|
20241002,132800,139423503,1154,1155,1155,1154,9
|
|
20241002,132700,139413110,1156,1156,1156,1156,0
|
|
20241002,132600,139413110,1156,1156,1156,1156,0
|
|
20241002,132500,139413110,1156,1156,1156,1156,0
|
|
20241002,132400,139413110,1156,1156,1156,1156,11
|
|
20241002,132300,139400394,1156,1156,1156,1156,0
|
|
20241002,132200,139400394,1156,1156,1156,1156,0
|
|
20241002,132100,139400394,1156,1156,1156,1156,8
|
|
20241002,132000,139391146,1157,1157,1157,1157,0
|
|
20241002,131900,139391146,1157,1157,1157,1157,0
|
|
20241002,131800,139391146,1157,1157,1157,1157,0
|
|
20241002,131700,139391146,1157,1157,1157,1157,10
|
|
20241002,131600,139379576,1156,1156,1156,1156,0
|
|
20241002,131500,139379576,1156,1156,1156,1156,0
|
|
20241002,131400,139379576,1156,1156,1156,1156,0
|
|
20241002,131300,139379576,1156,1156,1156,1156,0
|
|
20241002,131200,139379576,1156,1156,1156,1156,4
|
|
20241002,131100,139374952,1157,1157,1157,1157,0
|
|
20241002,131000,139374952,1157,1157,1157,1157,35
|
|
20241002,130900,139334457,1158,1158,1158,1158,0
|
|
20241002,130800,139334457,1158,1158,1158,1158,0
|
|
20241002,130700,139334457,1158,1158,1158,1158,0
|
|
20241002,130600,139334457,1158,1158,1158,1158,6
|
|
20241002,130500,139327509,1158,1158,1158,1158,0
|
|
20241002,130400,139327509,1158,1158,1158,1158,1
|
|
20241002,130300,139326351,1160,1160,1160,1160,0
|
|
20241002,130200,139326351,1160,1160,1160,1160,1
|
|
20241002,130100,139325191,1159,1160,1160,1159,900
|
|
20241002,130000,138282007,1161,1161,1161,1161,30
|
|
20241002,125900,138247177,1163,1163,1163,1163,0
|
|
20241002,125800,138247177,1163,1163,1163,1163,0
|
|
20241002,125700,138247177,1163,1163,1163,1163,0
|
|
20241002,125600,138247177,1163,1163,1163,1163,0
|
|
20241002,125500,138247177,1163,1163,1163,1163,337
|
|
20241002,125400,137855246,1167,1167,1167,1167,0
|
|
20241002,125300,137855246,1167,1167,1167,1167,0
|
|
20241002,125200,137855246,1167,1167,1167,1167,1
|
|
20241002,125100,137854079,1163,1168,1168,1163,100
|
|
20241002,125000,137737774,1163,1163,1163,1163,0
|
|
20241002,124900,137737774,1163,1163,1163,1163,0
|
|
20241002,124800,137737774,1163,1165,1170,1159,228
|
|
20241002,124700,137472753,1175,1165,1175,1165,101
|
|
20241002,124600,137354101,1166,1172,1175,1166,5066
|
|
20241002,124500,131431241,1171,1165,1171,1165,4145
|
|
20241002,124400,126590374,1160,1160,1160,1160,1
|
|
20241002,124300,126589214,1166,1166,1166,1166,20
|
|
20241002,124200,126565894,1166,1166,1166,1166,0
|
|
20241002,124100,126565894,1166,1166,1166,1166,0
|
|
20241002,124000,126565894,1166,1162,1166,1162,400
|
|
20241002,123900,126100936,1162,1154,1162,1154,1005
|
|
20241002,123800,124941126,1162,1160,1162,1160,27
|
|
20241002,123700,124909772,1159,1157,1159,1157,7454
|
|
20241002,123600,116272722,1157,1157,1157,1157,0
|
|
20241002,123500,116272722,1157,1157,1157,1157,0
|
|
20241002,123400,116272722,1157,1157,1157,1157,0
|
|
20241002,123300,116272722,1157,1157,1157,1157,0
|
|
20241002,123200,116272722,1157,1157,1157,1157,0
|
|
20241002,123100,116272722,1157,1157,1157,1157,0
|
|
20241002,123000,116272722,1157,1157,1157,1157,433
|
|
20241002,122900,115771741,1157,1157,1157,1157,0
|
|
20241002,122800,115771741,1157,1157,1157,1157,0
|
|
20241002,122700,115771741,1157,1157,1157,1157,0
|
|
20241002,122600,115771741,1157,1157,1157,1157,6
|
|
20241002,122500,115764799,1151,1151,1151,1151,0
|
|
20241002,122400,115764799,1151,1151,1151,1151,0
|
|
20241002,122300,115764799,1151,1151,1151,1151,0
|
|
20241002,122200,115764799,1151,1151,1151,1151,0
|
|
20241002,122100,115764799,1151,1151,1151,1151,0
|
|
20241002,122000,115764799,1151,1151,1151,1151,0
|
|
20241002,121900,115764799,1151,1151,1151,1151,0
|
|
20241002,121800,115764799,1151,1151,1151,1151,0
|
|
20241002,121700,115764799,1151,1151,1151,1151,18
|
|
20241002,121600,115744081,1159,1159,1159,1159,0
|
|
20241002,121500,115744081,1159,1157,1159,1157,20
|
|
20241002,121400,115720939,1157,1157,1157,1157,0
|
|
20241002,121300,115720939,1157,1157,1157,1157,655
|
|
20241002,121200,114963104,1157,1157,1157,1157,90
|
|
20241002,121100,114858974,1157,1157,1157,1157,0
|
|
20241002,121000,114858974,1157,1157,1157,1157,162
|
|
20241002,120900,114671540,1159,1159,1159,1159,0
|
|
20241002,120800,114671540,1159,1159,1159,1159,0
|
|
20241002,120700,114671540,1159,1159,1159,1159,0
|
|
20241002,120600,114671540,1159,1159,1159,1159,0
|
|
20241002,120500,114671540,1159,1159,1159,1159,0
|
|
20241002,120400,114671540,1159,1159,1159,1159,0
|
|
20241002,120300,114671540,1159,1161,1161,1159,501
|
|
20241002,120200,114090879,1157,1159,1159,1157,160
|
|
20241002,120100,113905757,1157,1157,1157,1157,0
|
|
20241002,120000,113905757,1157,1157,1157,1157,0
|
|
20241002,115900,113905757,1157,1158,1158,1157,995
|
|
20241002,115800,112754472,1157,1157,1157,1157,0
|
|
20241002,115700,112754472,1157,1157,1157,1157,1075
|
|
20241002,115600,111510697,1157,1157,1157,1157,0
|
|
20241002,115500,111510697,1157,1157,1157,1157,9
|
|
20241002,115400,111500284,1160,1160,1160,1160,0
|
|
20241002,115300,111500284,1160,1160,1160,1160,0
|
|
20241002,115200,111500284,1160,1160,1160,1160,0
|
|
20241002,115100,111500284,1160,1160,1160,1160,0
|
|
20241002,115000,111500284,1160,1160,1160,1160,2000
|
|
20241002,114900,109180284,1159,1159,1159,1159,0
|
|
20241002,114800,109180284,1159,1159,1159,1159,0
|
|
20241002,114700,109180284,1159,1159,1159,1159,0
|
|
20241002,114600,109180284,1159,1159,1159,1159,0
|
|
20241002,114500,109180284,1159,1159,1159,1159,0
|
|
20241002,114400,109180284,1159,1159,1159,1159,0
|
|
20241002,114300,109180284,1159,1159,1159,1159,0
|
|
20241002,114200,109180284,1159,1159,1159,1159,1000
|
|
20241002,114100,108021284,1160,1154,1160,1154,5000
|
|
20241002,114000,102233813,1154,1154,1154,1154,0
|
|
20241002,113900,102233813,1154,1154,1154,1154,0
|
|
20241002,113800,102233813,1154,1154,1154,1154,0
|
|
20241002,113700,102233813,1154,1154,1154,1154,50
|
|
20241002,113600,102176113,1154,1154,1154,1154,0
|
|
20241002,113500,102176113,1154,1154,1154,1154,0
|
|
20241002,113400,102176113,1154,1153,1154,1153,2
|
|
20241002,113300,102173806,1146,1146,1146,1146,0
|
|
20241002,113200,102173806,1146,1146,1146,1146,0
|
|
20241002,113100,102173806,1146,1146,1146,1146,0
|
|
20241002,113000,102173806,1146,1146,1146,1146,0
|
|
20241002,112900,102173806,1146,1146,1146,1146,0
|
|
20241002,112800,102173806,1146,1146,1146,1146,0
|
|
20241002,112700,102173806,1146,1146,1146,1146,0
|
|
20241002,112600,102173806,1146,1146,1146,1146,0
|
|
20241002,112500,102173806,1146,1147,1147,1146,86
|
|
20241002,112400,102075239,1154,1154,1154,1154,1
|
|
20241002,112300,102074085,1155,1155,1155,1155,0
|
|
20241002,112200,102074085,1155,1155,1155,1155,0
|
|
20241002,112100,102074085,1155,1155,1155,1155,0
|
|
20241002,112000,102074085,1155,1155,1155,1155,0
|
|
20241002,111900,102074085,1155,1155,1155,1155,1957
|
|
20241002,111800,99813750,1155,1155,1155,1155,0
|
|
20241002,111700,99813750,1155,1155,1155,1155,1
|
|
20241002,111600,99812595,1153,1153,1153,1153,0
|
|
20241002,111500,99812595,1153,1153,1153,1153,0
|
|
20241002,111400,99812595,1153,1153,1153,1153,0
|
|
20241002,111300,99812595,1153,1153,1153,1153,1000
|
|
20241002,111200,98659595,1153,1153,1153,1153,0
|
|
20241002,111100,98659595,1153,1150,1153,1150,501
|
|
20241002,111000,98083442,1145,1145,1145,1145,0
|
|
20241002,110900,98083442,1145,1145,1145,1145,0
|
|
20241002,110800,98083442,1145,1145,1145,1145,0
|
|
20241002,110700,98083442,1145,1145,1145,1145,0
|
|
20241002,110600,98083442,1145,1145,1145,1145,0
|
|
20241002,110500,98083442,1145,1145,1145,1145,0
|
|
20241002,110400,98083442,1145,1145,1145,1145,0
|
|
20241002,110300,98083442,1145,1145,1145,1145,0
|
|
20241002,110200,98083442,1145,1145,1145,1145,0
|
|
20241002,110100,98083442,1145,1145,1145,1145,0
|
|
20241002,110000,98083442,1145,1145,1145,1145,257
|
|
20241002,105900,97789177,1145,1145,1145,1145,0
|
|
20241002,105800,97789177,1145,1145,1145,1145,2
|
|
20241002,105700,97786887,1152,1152,1152,1152,0
|
|
20241002,105600,97786887,1152,1152,1152,1152,1
|
|
20241002,105500,97785735,1155,1155,1155,1155,0
|
|
20241002,105400,97785735,1155,1155,1155,1155,0
|
|
20241002,105300,97785735,1155,1155,1155,1155,0
|
|
20241002,105200,97785735,1155,1155,1155,1155,0
|
|
20241002,105100,97785735,1155,1148,1155,1146,1965
|
|
20241002,105000,95531469,1155,1155,1155,1155,100
|
|
20241002,104900,95415969,1156,1156,1156,1156,0
|
|
20241002,104800,95415969,1156,1156,1156,1156,0
|
|
20241002,104700,95415969,1156,1156,1156,1156,10
|
|
20241002,104600,95404409,1156,1156,1156,1156,0
|
|
20241002,104500,95404409,1156,1156,1156,1156,0
|
|
20241002,104400,95404409,1156,1156,1156,1156,0
|
|
20241002,104300,95404409,1156,1156,1156,1156,0
|
|
20241002,104200,95404409,1156,1156,1156,1156,0
|
|
20241002,104100,95404409,1156,1155,1156,1155,1925
|
|
20241002,104000,93179557,1147,1147,1147,1147,0
|
|
20241002,103900,93179557,1147,1147,1147,1147,0
|
|
20241002,103800,93179557,1147,1147,1147,1147,0
|
|
20241002,103700,93179557,1147,1148,1148,1147,1245
|
|
20241002,103600,91750374,1148,1155,1155,1148,70
|
|
20241002,103500,91670000,1155,1155,1155,1155,29
|
|
20241002,103400,91636505,1156,1156,1156,1156,0
|
|
20241002,103300,91636505,1156,1156,1156,1156,38
|
|
20241002,103200,91592577,1156,1156,1156,1156,268
|
|
20241002,103100,91282769,1156,1156,1156,1156,0
|
|
20241002,103000,91282769,1156,1156,1156,1156,0
|
|
20241002,102900,91282769,1156,1156,1156,1156,0
|
|
20241002,102800,91282769,1156,1156,1156,1156,0
|
|
20241002,102700,91282769,1156,1156,1156,1156,0
|
|
20241002,102600,91282769,1156,1156,1156,1156,0
|
|
20241002,102500,91282769,1156,1156,1156,1156,10
|
|
20241002,102400,91271209,1156,1156,1156,1156,313
|
|
20241002,102300,90909381,1156,1156,1156,1156,0
|
|
20241002,102200,90909381,1156,1156,1156,1148,12
|
|
20241002,102100,90895518,1156,1147,1156,1147,9
|
|
20241002,102000,90885123,1146,1154,1157,1146,355
|
|
20241002,101900,90476135,1146,1146,1146,1146,0
|
|
20241002,101800,90476135,1146,1146,1146,1146,1
|
|
20241002,101700,90474989,1147,1147,1147,1147,501
|
|
20241002,101600,89900342,1146,1147,1147,1146,250
|
|
20241002,101500,89613824,1144,1144,1144,1144,2
|
|
20241002,101400,89611536,1157,1155,1157,1155,500
|
|
20241002,101300,89033311,1155,1155,1155,1155,0
|
|
20241002,101200,89033311,1155,1145,1155,1145,5114
|
|
20241002,101100,83175997,1146,1146,1146,1146,0
|
|
20241002,101000,83175997,1146,1146,1146,1146,1
|
|
20241002,100900,83174851,1137,1137,1137,1137,0
|
|
20241002,100800,83174851,1137,1137,1137,1137,0
|
|
20241002,100700,83174851,1137,1148,1148,1137,10
|
|
20241002,100600,83163389,1148,1149,1150,1148,914
|
|
20241002,100500,82112307,1150,1150,1180,1150,18768
|
|
20241002,100400,60288691,1137,1137,1137,1137,0
|
|
20241002,100300,60288691,1137,1137,1137,1137,0
|
|
20241002,100200,60288691,1137,1137,1137,1137,0
|
|
20241002,100100,60288691,1137,1137,1137,1137,1519
|
|
20241002,100000,58561588,1137,1137,1137,1137,1518
|
|
20241002,095900,56835622,1135,1135,1135,1135,30
|
|
20241002,095800,56801572,1143,1143,1143,1143,0
|
|
20241002,095700,56801572,1143,1137,1143,1135,155
|
|
20241002,095600,56625207,1143,1143,1143,1143,0
|
|
20241002,095500,56625207,1143,1143,1143,1143,1
|
|
20241002,095400,56624064,1138,1138,1138,1138,148
|
|
20241002,095300,56455640,1142,1142,1142,1142,0
|
|
20241002,095200,56455640,1142,1143,1143,1142,761
|
|
20241002,095100,55585863,1150,1150,1150,1150,600
|
|
20241002,095000,54895863,1143,1143,1143,1143,0
|
|
20241002,094900,54895863,1143,1143,1143,1143,200
|
|
20241002,094800,54667263,1150,1150,1150,1150,10
|
|
20241002,094700,54655763,1150,1150,1150,1150,1153
|
|
20241002,094600,53329813,1150,1144,1150,1144,2358
|
|
20241002,094500,50632255,1144,1144,1144,1144,1
|
|
20241002,094400,50631111,1144,1144,1144,1144,0
|
|
20241002,094300,50631111,1144,1144,1144,1144,0
|
|
20241002,094200,50631111,1144,1142,1144,1142,2000
|
|
20241002,094100,48346051,1142,1142,1142,1142,0
|
|
20241002,094000,48346051,1142,1141,1142,1141,2000
|
|
20241002,093900,46062671,1135,1135,1135,1135,48
|
|
20241002,093800,46008191,1135,1135,1135,1135,1
|
|
20241002,093700,46007056,1140,1140,1140,1140,0
|
|
20241002,093600,46007056,1140,1139,1140,1139,3000
|
|
20241002,093500,42587066,1128,1128,1128,1128,20
|
|
20241002,093400,42564506,1144,1144,1144,1144,0
|
|
20241002,093300,42564506,1144,1130,1144,1129,3912
|
|
20241002,093200,38134355,1130,1130,1130,1130,1005
|
|
20241002,093100,36998705,1136,1136,1136,1136,0
|
|
20241002,093000,36998705,1136,1136,1136,1136,0
|
|
20241002,092900,36998705,1136,1136,1136,1136,100
|
|
20241002,092800,36885105,1136,1136,1136,1136,0
|
|
20241002,092700,36885105,1136,1136,1136,1136,1
|
|
20241002,092600,36883969,1132,1142,1142,1129,341
|
|
20241002,092500,36497790,1143,1143,1143,1143,0
|
|
20241002,092400,36497790,1143,1143,1143,1143,101
|
|
20241002,092300,36382347,1126,1141,1141,1126,5259
|
|
20241002,092200,30428711,1146,1150,1150,1146,6372
|
|
20241002,092100,23103764,1155,1152,1155,1151,1349
|
|
20241002,092000,21550718,1159,1159,1159,1159,221
|
|
20241002,091900,21294579,1159,1158,1159,1151,1285
|
|
20241002,091800,19808382,1158,1159,1159,1158,5
|
|
20241002,091700,19802588,1159,1159,1159,1159,0
|
|
20241002,091600,19802588,1159,1158,1159,1158,7
|
|
20241002,091500,19794476,1159,1155,1159,1155,1068
|
|
20241002,091400,18557839,1150,1150,1154,1150,580
|
|
20241002,091300,17890559,1150,1150,1150,1150,0
|
|
20241002,091200,17890559,1150,1150,1150,1150,1
|
|
20241002,091100,17889409,1151,1151,1151,1151,0
|
|
20241002,091000,17889409,1151,1154,1154,1151,5864
|
|
20241002,090900,11129633,1154,1154,1154,1154,300
|
|
20241002,090800,10783433,1154,1154,1154,1154,0
|
|
20241002,090700,10783433,1154,1154,1154,1154,500
|
|
20241002,090600,10206433,1154,1154,1154,1154,890
|
|
20241002,090500,9179373,1154,1155,1155,1154,2397
|
|
20241002,090400,6413230,1154,1154,1154,1154,0
|
|
20241002,090300,6413230,1154,1154,1154,1154,1000
|
|
20241002,090200,5259230,1153,1153,1153,1153,178
|
|
20241002,090100,5053996,1160,1159,1160,1158,2248
|
|
20241002,090000,2448891,1158,1153,1158,1153,2117
|